Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00810000 | 2024-06-28 2:22PM EDT | 2024-07-05 | 33.60 | 27.80 | 37.60 | -51.00 | -60.28% | 35 | 115 | 61.73% |
| SMCI240712C00810000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 51.20 | 43.00 | 52.00 | -40.80 | -44.35% | 23 | 35 | 67.07% |
| SMCI240719C00810000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 63.50 | 57.90 | 67.90 | -44.50 | -41.20% | 8 | 131 | 74.63% |
| SMCI240726C00810000 | 2024-06-26 1:38PM EDT | 2024-07-26 | 78.50 | 69.10 | 79.10 | 0.00 | - | 6 | 8 | 77.16% |
| SMCI240802C00810000 | 2024-06-27 1:09PM EDT | 2024-08-02 | 110.00 | 76.90 | 86.90 | -12.90 | -10.50% | 1 | 7 | 76.82% |
| SMCI240816C00810000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 105.51 | 99.60 | 109.20 | -40.48 | -27.73% | 27 | 73 | 84.01% |
| SMCI240920C00810000 | 2024-06-28 10:15AM EDT | 2024-09-20 | 162.00 | 119.90 | 135.90 | -7.25 | -4.28% | 6 | 77 | 79.47% |
| SMCI250117C00810000 | 2024-06-27 1:00PM EDT | 2025-01-17 | 189.19 | 180.90 | 196.90 | -35.81 | -15.92% | 1 | 31 | 77.03% |
| SMCI250321C00810000 | 2024-06-27 9:57AM EDT | 2025-03-21 | 238.83 | 207.10 | 223.20 | 0.00 | - | 1 | 2 | 77.22% |
| SMCI260116C00810000 | 2024-06-27 3:53PM EDT | 2026-01-16 | 318.85 | 292.10 | 309.40 | -35.35 | -9.98% | 1 | 36 | 75.80% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00810000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 22.90 | 18.80 | 24.00 | +17.70 | +340.38% | 1,059 | 333 | 57.35% |
| SMCI240712P00810000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 36.65 | 31.70 | 40.50 | +20.65 | +129.06% | 87 | 162 | 63.83% |
| SMCI240719P00810000 | 2024-06-28 3:13PM EDT | 2024-07-19 | 47.50 | 45.30 | 55.30 | +19.95 | +72.41% | 52 | 225 | 70.44% |
| SMCI240726P00810000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 59.00 | 57.30 | 67.30 | +19.50 | +49.37% | 27 | 35 | 74.42% |
| SMCI240802P00810000 | 2024-06-28 1:43PM EDT | 2024-08-02 | 57.86 | 63.60 | 73.60 | +8.23 | +16.58% | 3 | 11 | 72.87% |
| SMCI240816P00810000 | 2024-06-28 3:39PM EDT | 2024-08-16 | 79.60 | 85.50 | 95.50 | +15.30 | +23.79% | 20 | 197 | 80.15% |
| SMCI240920P00810000 | 2024-06-28 3:22PM EDT | 2024-09-20 | 97.70 | 106.90 | 113.00 | +15.45 | +18.78% | 4 | 124 | 73.87% |
| SMCI241018P00810000 | 2024-06-26 1:09PM EDT | 2024-10-18 | 123.30 | 113.90 | 129.60 | 0.00 | - | 2 | 25 | 70.65% |
| SMCI250117P00810000 | 2024-06-27 3:17PM EDT | 2025-01-17 | 132.30 | 152.40 | 163.60 | 0.00 | - | 3 | 109 | 67.83% |
| SMCI250321P00810000 | 2024-06-26 3:29PM EDT | 2025-03-21 | 173.50 | 168.40 | 184.10 | 0.00 | - | 1 | 4 | 66.07% |
| SMCI260116P00810000 | 2024-06-26 2:05PM EDT | 2026-01-16 | 234.60 | 228.50 | 244.00 | 0.00 | - | 2 | 11 | 60.92% |
© 2024 Yahoo. All rights reserved.